BQE Water Inc (UL5A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 26 Sept 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 25 Sept 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 24 Sept 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 23 Sept 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 20 Sept 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 19 Sept 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 18 Sept 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 17 Sept 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 16 Sept 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 13 Sept 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 12 Sept 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 11 Sept 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 10 Sept 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 09 Sept 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 06 Sept 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 05 Sept 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 04 Sept 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 03 Sept 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 170 |
| 02 Sept 2024 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - |
| 30 Aug 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 29 Aug 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 28 Aug 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 27 Aug 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 26 Aug 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 10 |
| 23 Aug 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 22 Aug 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 21 Aug 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 20 Aug 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 19 Aug 2024 | 42.20 | 42.20 | 39.20 | 39.20 | 39.20 | 500 |
| 16 Aug 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 15 Aug 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 14 Aug 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 13 Aug 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 12 Aug 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 5 |
| 09 Aug 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 08 Aug 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 07 Aug 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 06 Aug 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 05 Aug 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 02 Aug 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 01 Aug 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 31 July 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 30 July 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 29 July 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 26 July 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 25 July 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 24 July 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 23 July 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 22 July 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 19 July 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 18 July 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 17 July 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 16 July 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 15 July 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 12 July 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 11 July 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 10 July 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 09 July 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 08 July 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 05 July 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 04 July 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 03 July 2024 | 35.60 | 37.60 | 35.60 | 37.60 | 37.60 | 532 |
| 02 July 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 01 July 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 28 June 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 27 June 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 26 June 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 25 June 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 24 June 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 21 June 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 20 June 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 19 June 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 18 June 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 17 June 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 14 June 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 13 June 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 12 June 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 11 June 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 10 June 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 07 June 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 06 June 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 05 June 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 04 June 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 03 June 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 31 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 30 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 100 |
| 29 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 28 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 27 May 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 24 May 2024 | 43.40 | 45.20 | 43.40 | 45.20 | 45.20 | 5 |
| 23 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 22 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 21 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 20 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 17 May 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 16 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 15 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 14 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 13 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.